三越伊勢丹ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,259 | 1,297 | 1,256 | 1,289 | +38 | +3% | 2,058,500 |
| 2014/09/01 | 1,250 | 1,256 | 1,249 | 1,251 | +1 | +0.1% | 615,500 |
| 2014/08/29 | 1,251 | 1,256 | 1,246 | 1,250 | -1 | -0.1% | 1,713,400 |
| 2014/08/28 | 1,250 | 1,259 | 1,247 | 1,251 | -1 | -0.1% | 1,529,600 |
| 2014/08/27 | 1,248 | 1,257 | 1,246 | 1,252 | +5 | +0.4% | 1,041,100 |
| 2014/08/26 | 1,258 | 1,258 | 1,245 | 1,247 | -8 | -0.6% | 1,203,200 |
| 2014/08/25 | 1,256 | 1,261 | 1,247 | 1,255 | +4 | +0.3% | 1,387,700 |
| 2014/08/22 | 1,265 | 1,273 | 1,251 | 1,251 | -14 | -1.1% | 1,485,400 |
| 2014/08/21 | 1,271 | 1,272 | 1,256 | 1,265 | +3 | +0.2% | 1,113,500 |
| 2014/08/20 | 1,262 | 1,268 | 1,256 | 1,262 | ±0 | ±0% | 825,200 |
| 2014/08/19 | 1,278 | 1,279 | 1,260 | 1,262 | -8 | -0.6% | 882,000 |
| 2014/08/18 | 1,287 | 1,289 | 1,268 | 1,270 | -20 | -1.6% | 910,800 |
| 2014/08/15 | 1,272 | 1,292 | 1,268 | 1,290 | +15 | +1.2% | 1,087,600 |
| 2014/08/14 | 1,286 | 1,288 | 1,272 | 1,275 | -8 | -0.6% | 649,500 |
| 2014/08/13 | 1,274 | 1,285 | 1,272 | 1,283 | +11 | +0.9% | 1,126,100 |
| 2014/08/12 | 1,254 | 1,275 | 1,252 | 1,272 | +20 | +1.6% | 1,047,100 |
| 2014/08/11 | 1,245 | 1,259 | 1,238 | 1,252 | +32 | +2.6% | 1,269,600 |
| 2014/08/08 | 1,236 | 1,248 | 1,220 | 1,220 | -29 | -2.3% | 2,132,200 |
| 2014/08/07 | 1,244 | 1,253 | 1,238 | 1,249 | +11 | +0.9% | 1,109,400 |
| 2014/08/06 | 1,253 | 1,256 | 1,236 | 1,238 | -20 | -1.6% | 1,465,600 |
| 2014/08/05 | 1,264 | 1,273 | 1,257 | 1,258 | +2 | +0.2% | 1,395,000 |
| 2014/08/04 | 1,265 | 1,265 | 1,251 | 1,256 | -5 | -0.4% | 1,243,400 |
| 2014/08/01 | 1,280 | 1,283 | 1,256 | 1,261 | -33 | -2.6% | 2,390,400 |
| 2014/07/31 | 1,315 | 1,320 | 1,278 | 1,294 | -18 | -1.4% | 2,094,000 |
| 2014/07/30 | 1,300 | 1,315 | 1,295 | 1,312 | +4 | +0.3% | 925,000 |
| 2014/07/29 | 1,305 | 1,310 | 1,300 | 1,308 | +9 | +0.7% | 826,300 |
| 2014/07/28 | 1,282 | 1,303 | 1,281 | 1,299 | +8 | +0.6% | 840,000 |
| 2014/07/25 | 1,279 | 1,291 | 1,273 | 1,291 | +20 | +1.6% | 1,142,700 |
| 2014/07/24 | 1,270 | 1,280 | 1,266 | 1,271 | +6 | +0.5% | 1,711,800 |
| 2014/07/23 | 1,253 | 1,269 | 1,253 | 1,265 | +12 | +1% | 1,069,900 |
| 2014/07/22 | 1,252 | 1,259 | 1,241 | 1,253 | +8 | +0.6% | 1,315,300 |
| 2014/07/18 | 1,235 | 1,253 | 1,216 | 1,245 | -4 | -0.3% | 1,498,800 |
| 2014/07/17 | 1,248 | 1,250 | 1,243 | 1,249 | +5 | +0.4% | 1,111,700 |
| 2014/07/16 | 1,251 | 1,256 | 1,242 | 1,244 | -3 | -0.2% | 1,086,500 |
| 2014/07/15 | 1,256 | 1,260 | 1,242 | 1,247 | -12 | -1% | 1,824,000 |
| 2014/07/14 | 1,255 | 1,267 | 1,249 | 1,259 | +14 | +1.1% | 1,181,000 |
| 2014/07/11 | 1,241 | 1,252 | 1,235 | 1,245 | -6 | -0.5% | 2,016,200 |
| 2014/07/10 | 1,264 | 1,267 | 1,250 | 1,251 | -12 | -1% | 1,350,900 |
| 2014/07/09 | 1,255 | 1,269 | 1,255 | 1,263 | -9 | -0.7% | 1,337,500 |
| 2014/07/08 | 1,278 | 1,287 | 1,252 | 1,272 | -10 | -0.8% | 1,723,000 |
| 2014/07/07 | 1,289 | 1,294 | 1,280 | 1,282 | -7 | -0.5% | 1,265,700 |
| 2014/07/04 | 1,305 | 1,306 | 1,286 | 1,289 | -10 | -0.8% | 1,547,300 |
| 2014/07/03 | 1,319 | 1,323 | 1,296 | 1,299 | -26 | -2% | 1,621,000 |
| 2014/07/02 | 1,322 | 1,334 | 1,316 | 1,325 | +4 | +0.3% | 1,337,500 |
| 2014/07/01 | 1,321 | 1,336 | 1,307 | 1,321 | +1 | +0.1% | 1,620,200 |
| 2014/06/30 | 1,317 | 1,323 | 1,309 | 1,320 | +14 | +1.1% | 922,800 |
| 2014/06/27 | 1,335 | 1,335 | 1,302 | 1,306 | -22 | -1.7% | 1,164,400 |
| 2014/06/26 | 1,339 | 1,340 | 1,326 | 1,328 | ±0 | ±0% | 649,300 |
| 2014/06/25 | 1,335 | 1,337 | 1,327 | 1,328 | -9 | -0.7% | 993,100 |
| 2014/06/24 | 1,320 | 1,345 | 1,316 | 1,337 | +6 | +0.5% | 1,354,800 |
2651～
2700
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「ミツコシイセタン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミツコシイセタン | 216,500円 | +0.3% | -16.0% | 2.77% | 13.02倍 | 1.30倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| マツキヨココカラ | 310,600円 | +3.6% | +3.7% | 1.48% | 21.89倍 | 2.37倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| Ｆ＆ＬＣ | 767,500円 | +15.2% | +50.1% | 0.39% | 45.70倍 | 10.15倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 1,069,000円 | +3.9% | +2.3% | 1.92% | 18.33倍 | 1.57倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| マクドナルド | 584,000円 | +1.7% | +2.3% | 0.96% | 25.46倍 | 3.07倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
